Abnova Taiwan Corp.(TW:4133)
NT$20.00+0.15 (+0.76%)
TW:4133
Abnova Taiwan Corp. historical prices
NT$20.00
At close:+0.15 (+0.76%)
Abnova Taiwan Corp. (4133) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.95 | 20.00 | 19.75 | 20.00 | 20.00 | +0.76% | 28,709 | 0.22 |
| Nov 10, 2026 | 20.10 | 20.10 | 19.80 | 19.85 | 19.85 | +1.53% | 80,980 | 0.63 |
| Nov 09, 2026 | 19.80 | 20.30 | 19.75 | 20.10 | 20.10 | +2.81% | 116,237 | 0.90 |
| Nov 06, 2026 | 19.35 | 19.80 | 19.00 | 19.55 | 19.55 | -1.51% | 246,015 | 1.94 |
| Nov 05, 2026 | 19.80 | 19.95 | 19.60 | 19.85 | 19.85 | 0.00% | 100,239 | 0.79 |
| Nov 04, 2026 | 19.90 | 20.05 | 19.65 | 19.85 | 19.85 | +0.25% | 96,165 | 0.76 |
| Nov 03, 2026 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -1.49% | 195,407 | 1.54 |
| Nov 02, 2026 | 20.20 | 20.30 | 20.00 | 20.10 | 20.10 | +0.50% | 68,966 | 0.53 |
| Oct 30, 2026 | 20.50 | 20.55 | 19.85 | 20.00 | 20.00 | -2.44% | 305,073 | 2.40 |
| Oct 29, 2026 | 20.70 | 20.85 | 20.50 | 20.50 | 20.50 | -0.97% | 54,344 | 0.42 |
| Oct 28, 2026 | 20.65 | 20.80 | 20.65 | 20.70 | 20.70 | 0.00% | 24,758 | 0.19 |
| Oct 27, 2026 | 20.65 | 20.70 | 20.55 | 20.70 | 20.70 | +0.49% | 65,300 | 0.49 |
| Oct 26, 2026 | 20.60 | 20.95 | 20.60 | 20.60 | 20.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 20.60 | 20.95 | 20.60 | 20.60 | 20.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.90 | 20.95 | 20.60 | 20.60 | 20.60 | -1.44% | 75,057 | 0.51 |
| Oct 21, 2026 | 20.90 | 21.15 | 20.90 | 20.90 | 20.90 | +0.24% | 59,298 | 0.38 |
| Oct 20, 2026 | 20.90 | 21.25 | 20.75 | 20.85 | 20.85 | +0.72% | 99,231 | 0.55 |
| Oct 19, 2026 | 21.25 | 21.25 | 20.65 | 20.70 | 20.70 | -2.13% | 135,045 | 0.72 |
| Oct 16, 2026 | 21.30 | 21.30 | 21.00 | 21.15 | 21.15 | +0.24% | 91,198 | 0.45 |
| Oct 15, 2026 | 21.55 | 21.80 | 21.10 | 21.10 | 21.10 | -1.63% | 192,725 | 0.70 |
| Oct 14, 2026 | 21.40 | 21.50 | 21.25 | 21.45 | 21.45 | +0.70% | 190,713 | 0.65 |
| Oct 13, 2026 | 21.55 | 21.65 | 21.15 | 21.30 | 21.30 | -1.39% | 243,299 | 0.83 |
| Oct 12, 2026 | 22.65 | 22.65 | 21.25 | 21.60 | 21.60 | -4.64% | 831,208 | 2.94 |
| Oct 09, 2026 | 22.65 | 23.50 | 21.90 | 22.65 | 22.65 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 22.50 | 23.50 | 21.90 | 22.65 | 22.65 | +4.38% | 2,091,592 | 8.16 |
| Oct 07, 2026 | 20.60 | 22.20 | 20.60 | 21.70 | 21.70 | +6.37% | 610,380 | 2.48 |
| Oct 06, 2026 | 20.45 | 20.55 | 20.30 | 20.40 | 20.40 | +0.49% | 52,236 | 0.21 |
| Oct 05, 2026 | 20.40 | 20.40 | 20.25 | 20.30 | 20.30 | -0.73% | 91,605 | 0.37 |
| Oct 02, 2026 | 20.65 | 20.65 | 20.40 | 20.45 | 20.45 | -0.97% | 53,404 | 0.21 |
| Oct 01, 2026 | 20.60 | 20.65 | 20.40 | 20.65 | 20.65 | 0.00% | 30,488 | 0.12 |
| Sep 30, 2026 | 20.50 | 20.70 | 20.50 | 20.65 | 20.65 | +0.98% | 35,808 | 0.14 |
| Sep 29, 2026 | 20.35 | 20.80 | 20.35 | 20.45 | 20.45 | +0.49% | 46,762 | 0.18 |
| Sep 28, 2026 | 20.35 | 20.45 | 20.25 | 20.35 | 20.35 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 20.35 | 20.45 | 20.25 | 20.35 | 20.35 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 20.40 | 20.45 | 20.25 | 20.35 | 20.35 | -0.97% | 54,875 | 0.21 |
| Sep 23, 2026 | 20.50 | 20.60 | 20.40 | 20.55 | 20.55 | -0.24% | 26,240 | 0.10 |
| Sep 22, 2026 | 20.45 | 20.70 | 20.45 | 20.60 | 20.60 | +0.24% | 39,198 | 0.15 |
| Sep 21, 2026 | 20.60 | 20.60 | 20.35 | 20.55 | 20.55 | -0.48% | 36,678 | 0.14 |
| Sep 18, 2026 | 20.60 | 20.75 | 20.30 | 20.65 | 20.65 | +1.23% | 116,839 | 0.43 |
| Sep 17, 2026 | 20.20 | 20.45 | 20.20 | 20.40 | 20.40 | +0.99% | 58,097 | 0.22 |
| Sep 16, 2026 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | 0.00% | 31,322 | 0.12 |
| Sep 15, 2026 | 20.10 | 20.30 | 20.10 | 20.20 | 20.20 | 0.00% | 29,332 | 0.11 |
| Sep 14, 2026 | 20.10 | 20.20 | 20.05 | 20.20 | 20.20 | -0.25% | 29,712 | 0.11 |
| Sep 11, 2026 | 20.35 | 20.40 | 20.15 | 20.25 | 20.25 | -0.25% | 45,888 | 0.17 |
| Sep 10, 2026 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | -0.25% | 21,178 | 0.08 |
| Sep 09, 2026 | 20.30 | 20.50 | 20.25 | 20.35 | 20.35 | +0.25% | 59,921 | 0.22 |
| Sep 08, 2026 | 20.50 | 20.55 | 20.20 | 20.30 | 20.30 | -0.98% | 96,061 | 0.35 |
| Sep 07, 2026 | 20.55 | 20.65 | 20.50 | 20.50 | 20.50 | -0.24% | 51,083 | 0.18 |
| Sep 04, 2026 | 20.50 | 20.55 | 20.45 | 20.55 | 20.55 | +0.24% | 85,969 | 0.31 |
| Sep 03, 2026 | 20.65 | 20.65 | 20.50 | 20.50 | 20.50 | -0.73% | 66,853 | 0.24 |
